Advertisement
CSI 300 Index (000300.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
At close: 03:00PM CST
Advertisement
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2023 | 3,387.88 | 3,420.28 | 3,382.95 | 3,399.60 | 3,399.60 | 1,990,617,308 |
| Dec 05, 2023 | 3,450.09 | 3,450.09 | 3,393.81 | 3,394.26 | 3,394.26 | 100,500 |
| Dec 04, 2023 | 3,481.04 | 3,488.13 | 3,459.61 | 3,460.14 | 3,460.14 | 97,200 |
| Dec 01, 2023 | 3,494.22 | 3,494.22 | 3,452.17 | 3,482.88 | 3,482.88 | 108,500 |
| Nov 30, 2023 | 3,485.52 | 3,505.13 | 3,481.45 | 3,496.20 | 3,496.20 | 101,400 |
| Nov 29, 2023 | 3,518.88 | 3,519.20 | 3,482.24 | 3,488.31 | 3,488.31 | 98,800 |
| Nov 28, 2023 | 3,510.66 | 3,521.05 | 3,501.11 | 3,518.52 | 3,518.52 | 89,300 |
| Nov 27, 2023 | 3,534.44 | 3,534.44 | 3,492.86 | 3,511.94 | 3,511.94 | 99,100 |
| Nov 24, 2023 | 3,560.65 | 3,560.65 | 3,534.00 | 3,538.01 | 3,538.01 | 85,000 |
| Nov 23, 2023 | 3,541.44 | 3,562.07 | 3,529.94 | 3,561.52 | 3,561.52 | 84,800 |
| Nov 22, 2023 | 3,569.44 | 3,574.38 | 3,544.42 | 3,544.42 | 3,544.42 | 84,800 |
| Nov 21, 2023 | 3,587.88 | 3,615.06 | 3,575.68 | 3,581.07 | 3,581.07 | 108,600 |
| Nov 20, 2023 | 3,569.73 | 3,586.97 | 3,545.10 | 3,576.32 | 3,576.32 | 91,100 |
| Nov 17, 2023 | 3,561.31 | 3,573.68 | 3,547.03 | 3,568.07 | 3,568.07 | 87,300 |
| Nov 16, 2023 | 3,600.98 | 3,605.29 | 3,572.36 | 3,572.36 | 3,572.36 | 87,500 |
| Nov 15, 2023 | 3,616.88 | 3,620.60 | 3,596.92 | 3,607.25 | 3,607.25 | 104,900 |
| Nov 14, 2023 | 3,581.10 | 3,600.15 | 3,568.88 | 3,582.06 | 3,582.06 | 100,900 |
| Nov 13, 2023 | 3,593.91 | 3,599.39 | 3,562.77 | 3,579.41 | 3,579.41 | 96,700 |
| Nov 10, 2023 | 3,596.07 | 3,599.45 | 3,576.10 | 3,586.49 | 3,586.49 | 102,100 |
| Nov 09, 2023 | 3,603.11 | 3,624.41 | 3,601.37 | 3,612.83 | 3,612.83 | 111,900 |
| Nov 08, 2023 | 3,610.64 | 3,627.05 | 3,591.82 | 3,611.07 | 3,611.07 | 110,600 |
| Nov 07, 2023 | 3,623.78 | 3,628.46 | 3,606.30 | 3,619.76 | 3,619.76 | 110,300 |
| Nov 06, 2023 | 3,608.32 | 3,635.79 | 3,600.63 | 3,632.61 | 3,632.61 | 153,000 |
| Nov 03, 2023 | 3,558.53 | 3,596.10 | 3,558.53 | 3,584.14 | 3,584.14 | 97,500 |
| Nov 02, 2023 | 3,580.07 | 3,597.17 | 3,553.74 | 3,554.19 | 3,554.19 | 90,400 |
| Nov 01, 2023 | 3,605.76 | 3,606.41 | 3,564.64 | 3,571.03 | 3,571.03 | 97,600 |
| Oct 31, 2023 | 3,581.68 | 3,581.68 | 3,554.58 | 3,572.51 | 3,572.51 | 112,600 |
| Oct 30, 2023 | 3,554.11 | 3,592.72 | 3,554.02 | 3,583.77 | 3,583.77 | 144,000 |
| Oct 27, 2023 | 3,501.17 | 3,576.59 | 3,494.55 | 3,562.39 | 3,562.39 | 120,200 |
| Oct 26, 2023 | 3,484.78 | 3,515.57 | 3,478.05 | 3,514.14 | 3,514.14 | 105,100 |
| Oct 25, 2023 | 3,524.30 | 3,531.83 | 3,500.92 | 3,504.46 | 3,504.46 | 128,000 |
| Oct 24, 2023 | 3,481.76 | 3,495.00 | 3,453.10 | 3,487.13 | 3,487.13 | 115,500 |
| Oct 23, 2023 | 3,500.20 | 3,505.35 | 3,450.65 | 3,474.24 | 3,474.24 | 96,600 |
| Oct 20, 2023 | 3,518.35 | 3,535.66 | 3,501.73 | 3,510.59 | 3,510.59 | 98,500 |
| Oct 19, 2023 | 3,588.52 | 3,588.52 | 3,532.31 | 3,533.54 | 3,533.54 | 111,700 |
| Oct 18, 2023 | 3,631.07 | 3,632.06 | 3,608.98 | 3,610.58 | 3,610.58 | 94,500 |
| Oct 17, 2023 | 3,635.30 | 3,645.57 | 3,619.13 | 3,639.40 | 3,639.40 | 90,700 |
| Oct 16, 2023 | 3,664.04 | 3,664.04 | 3,615.77 | 3,626.60 | 3,626.60 | 91,900 |
| Oct 13, 2023 | 3,677.96 | 3,678.19 | 3,652.31 | 3,663.41 | 3,663.41 | 98,300 |
| Oct 12, 2023 | 3,697.93 | 3,711.50 | 3,682.84 | 3,702.38 | 3,702.38 | 114,400 |
| Oct 11, 2023 | 3,674.75 | 3,689.53 | 3,658.36 | 3,667.55 | 3,667.55 | 102,100 |
| Oct 10, 2023 | 3,696.25 | 3,701.26 | 3,655.59 | 3,657.13 | 3,657.13 | 99,200 |
| Oct 09, 2023 | 3,678.93 | 3,694.17 | 3,642.00 | 3,684.73 | 3,684.73 | 102,100 |
| Sep 28, 2023 | 3,711.21 | 3,716.06 | 3,685.30 | 3,689.52 | 3,689.52 | 85,200 |
| Sep 27, 2023 | 3,694.96 | 3,731.14 | 3,694.39 | 3,700.50 | 3,700.50 | 91,600 |
| Sep 26, 2023 | 3,711.71 | 3,723.85 | 3,692.62 | 3,692.89 | 3,692.89 | 78,000 |
| Sep 25, 2023 | 3,738.06 | 3,738.06 | 3,711.20 | 3,714.60 | 3,714.60 | 92,600 |
| Sep 22, 2023 | 3,672.64 | 3,740.42 | 3,664.77 | 3,738.93 | 3,738.93 | 110,200 |
| Sep 21, 2023 | 3,698.31 | 3,708.46 | 3,672.44 | 3,672.44 | 3,672.44 | 83,000 |
| Sep 20, 2023 | 3,715.96 | 3,718.52 | 3,705.13 | 3,705.69 | 3,705.69 | 75,400 |
| Sep 19, 2023 | 3,723.42 | 3,724.07 | 3,702.69 | 3,720.50 | 3,720.50 | 83,200 |
| Sep 18, 2023 | 3,698.93 | 3,737.53 | 3,691.11 | 3,727.71 | 3,727.71 | 86,700 |
| Sep 15, 2023 | 3,740.79 | 3,749.02 | 3,699.38 | 3,708.78 | 3,708.78 | 109,400 |
| Sep 14, 2023 | 3,736.94 | 3,748.82 | 3,717.31 | 3,733.51 | 3,733.51 | 100,400 |
| Sep 13, 2023 | 3,759.61 | 3,768.82 | 3,719.11 | 3,736.65 | 3,736.65 | 81,600 |
| Sep 12, 2023 | 3,764.33 | 3,775.09 | 3,755.42 | 3,760.60 | 3,760.60 | 79,400 |
| Sep 11, 2023 | 3,740.58 | 3,788.32 | 3,734.72 | 3,767.54 | 3,767.54 | 105,400 |
| Sep 08, 2023 | 3,747.65 | 3,753.26 | 3,724.99 | 3,739.99 | 3,739.99 | 71,600 |
| Sep 07, 2023 | 3,802.23 | 3,802.23 | 3,756.85 | 3,758.47 | 3,758.47 | 95,100 |
| Sep 06, 2023 | 3,808.10 | 3,817.52 | 3,790.89 | 3,812.03 | 3,812.03 | 93,400 |
| Sep 05, 2023 | 3,839.58 | 3,839.58 | 3,814.33 | 3,820.32 | 3,820.32 | 104,100 |
| Sep 04, 2023 | 3,812.99 | 3,854.26 | 3,804.59 | 3,848.95 | 3,848.95 | 142,400 |
| Sep 01, 2023 | 3,778.91 | 3,808.53 | 3,778.91 | 3,791.49 | 3,791.49 | 105,300 |
| Aug 31, 2023 | 3,786.93 | 3,794.00 | 3,762.00 | 3,765.27 | 3,765.27 | 119,000 |
| Aug 30, 2023 | 3,803.12 | 3,813.70 | 3,780.24 | 3,788.51 | 3,788.51 | 129,700 |
| Aug 29, 2023 | 3,743.05 | 3,810.38 | 3,742.08 | 3,790.11 | 3,790.11 | 152,500 |
| Aug 28, 2023 | 3,911.55 | 3,911.55 | 3,740.53 | 3,752.62 | 3,752.62 | 198,000 |
| Aug 25, 2023 | 3,703.51 | 3,730.79 | 3,697.27 | 3,730.79 | 3,730.79 | 77,900 |
| Aug 24, 2023 | 3,711.54 | 3,748.86 | 3,701.57 | 3,723.43 | 3,723.43 | 119,600 |
| Aug 23, 2023 | 3,751.77 | 3,756.17 | 3,695.03 | 3,696.63 | 3,696.63 | 97,100 |
| Aug 22, 2023 | 3,748.07 | 3,770.06 | 3,704.68 | 3,758.23 | 3,758.23 | 120,300 |
| Aug 21, 2023 | 3,773.23 | 3,782.11 | 3,729.56 | 3,729.56 | 3,729.56 | 98,700 |
| Aug 18, 2023 | 3,832.46 | 3,844.20 | 3,784.00 | 3,784.00 | 3,784.00 | 95,600 |
| Aug 17, 2023 | 3,801.20 | 3,836.15 | 3,782.50 | 3,831.10 | 3,831.10 | 98,400 |
| Aug 16, 2023 | 3,830.83 | 3,852.42 | 3,817.63 | 3,818.33 | 3,818.33 | 94,600 |
| Aug 15, 2023 | 3,858.37 | 3,865.28 | 3,811.68 | 3,846.54 | 3,846.54 | 103,100 |
| Aug 14, 2023 | 3,840.89 | 3,859.47 | 3,814.07 | 3,855.91 | 3,855.91 | 116,000 |
| Aug 11, 2023 | 3,977.98 | 3,977.98 | 3,884.25 | 3,884.25 | 3,884.25 | 126,100 |
| Aug 10, 2023 | 3,962.86 | 3,976.46 | 3,945.39 | 3,975.72 | 3,975.72 | 97,200 |
| Aug 09, 2023 | 3,967.36 | 3,982.11 | 3,961.84 | 3,967.57 | 3,967.57 | 94,600 |
| Aug 08, 2023 | 3,980.04 | 4,002.29 | 3,963.46 | 3,979.73 | 3,979.73 | 109,900 |
| Aug 07, 2023 | 4,002.97 | 4,002.97 | 3,977.02 | 3,990.15 | 3,990.15 | 121,300 |
| Aug 04, 2023 | 4,033.72 | 4,058.24 | 4,011.62 | 4,020.58 | 4,020.58 | 178,300 |
| Aug 03, 2023 | 3,962.13 | 4,005.00 | 3,962.13 | 4,004.98 | 4,004.98 | 129,000 |
| Aug 02, 2023 | 3,985.70 | 4,008.33 | 3,958.51 | 3,969.90 | 3,969.90 | 125,900 |
| Aug 01, 2023 | 4,009.18 | 4,031.70 | 3,983.03 | 3,998.00 | 3,998.00 | 142,300 |
| Jul 31, 2023 | 4,018.89 | 4,064.36 | 4,002.08 | 4,014.63 | 4,014.63 | 199,600 |
| Jul 28, 2023 | 3,889.79 | 4,000.92 | 3,886.55 | 3,992.74 | 3,992.74 | 179,700 |
| Jul 27, 2023 | 3,914.23 | 3,935.36 | 3,894.69 | 3,902.35 | 3,902.35 | 110,700 |
| Jul 26, 2023 | 3,908.17 | 3,912.98 | 3,893.40 | 3,907.01 | 3,907.01 | 107,900 |
| Jul 25, 2023 | 3,866.64 | 3,915.81 | 3,866.64 | 3,915.12 | 3,915.12 | 163,100 |
| Jul 24, 2023 | 3,803.35 | 3,828.79 | 3,798.80 | 3,805.22 | 3,805.22 | 75,500 |
| Jul 21, 2023 | 3,816.98 | 3,849.51 | 3,808.80 | 3,821.91 | 3,821.91 | 79,500 |
| Jul 20, 2023 | 3,857.77 | 3,875.62 | 3,818.71 | 3,823.69 | 3,823.69 | 92,000 |
| Jul 19, 2023 | 3,848.48 | 3,860.01 | 3,830.41 | 3,850.87 | 3,850.87 | 79,600 |
| Jul 18, 2023 | 3,871.04 | 3,871.04 | 3,844.51 | 3,854.94 | 3,854.94 | 91,400 |
| Jul 17, 2023 | 3,881.62 | 3,881.62 | 3,852.26 | 3,867.17 | 3,867.17 | 98,300 |
| Jul 14, 2023 | 3,904.60 | 3,908.49 | 3,893.79 | 3,899.10 | 3,899.10 | 122,400 |
| Jul 13, 2023 | 3,855.66 | 3,901.10 | 3,855.66 | 3,898.42 | 3,898.42 | 120,300 |
| Jul 12, 2023 | 3,864.60 | 3,874.04 | 3,838.56 | 3,843.44 | 3,843.44 | 111,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.